股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
集智股份( 300553.SZ 深证)
板块 :次新股   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-01-2339.2639.4737.6637.80-4.11%-1.88%-1.95%430,90016,601,000125%38.53-1.40%38.90-0.02%38.690.06%38.550.14%0.30%
2020-01-2238.9839.5038.4539.420.56%0.89%2.40%429,80016,794,000131%39.070.10%38.900.74%38.670.25%38.500.39%0.32%
2020-01-2138.5439.6738.0039.201.71%0.42%2.22%585,40022,852,000183%39.041.67%38.621.01%38.570.51%38.350.50%0.31%
2020-01-2037.5838.7937.5838.541.69%0.38%1.00%295,50011,346,000103%38.400.97%38.23-0.37%38.380.18%38.160.29%0.28%
2020-01-1738.2038.2837.7037.90-0.47%-0.33%-0.39%304,60011,583,000106%38.03-0.66%38.37-0.29%38.31-0.07%38.050.11%0.26%
2020-01-1638.6338.7537.9038.08-0.81%-0.52%0.20%279,30010,691,000100%38.28-0.93%38.480.19%38.340.19%38.000.29%0.26%
2020-01-1538.5939.2538.2838.390.10%-0.64%1.31%496,10019,168,000180%38.640.67%38.410.76%38.270.69%37.890.64%0.24%
2020-01-1438.3338.6038.0338.350.08%-0.08%1.85%198,0007,599,00080%38.381.06%38.120.36%38.010.30%37.650.37%0.16%
2020-01-1338.1238.3637.6138.320.71%0.90%2.15%248,3009,430,00099%37.98-0.12%37.980.16%37.890.39%37.510.18%0.10%
2020-01-1038.2838.3037.8538.05-0.44%0.07%1.62%164,8006,266,00066%38.020.14%37.930.21%37.750.19%37.440.11%0.10%
2020-01-0937.6738.2837.5038.221.46%0.66%2.18%318,60012,097,000123%37.970.34%37.840.63%37.680.45%37.400.27%0.13%
2020-01-0837.5338.2437.5037.67-0.21%-0.45%0.99%353,20013,365,000147%37.840.49%37.610.37%37.510.59%37.300.36%0.12%
2020-01-0737.4037.8837.4037.750.59%0.25%1.56%204,8007,712,00092%37.661.01%37.470.37%37.290.47%37.170.17%0.09%
2020-01-0637.5537.5836.9537.53-0.05%0.67%1.14%285,80010,655,000131%37.28-0.65%37.330.38%37.110.01%37.110.07%0.09%
2020-01-0337.3937.8637.2737.550.37%0.07%1.26%239,9009,002,000119%37.520.82%37.190.76%37.110.07%37.080.14%0.11%
2020-01-0237.1237.4836.7037.411.69%0.51%1.03%300,30011,177,000153%37.221.32%36.91-0.02%37.090.16%37.030.06%0.12%
2019-12-3136.3536.8936.3336.790.05%0.15%-0.59%200,6007,369,000106%36.740.34%36.91-0.59%37.030.01%37.01-0.16%0.13%
2019-12-3036.7036.9636.1036.77-0.03%0.44%-0.80%201,4007,373,000102%36.61-1.82%37.13-0.31%37.03-0.19%37.07-0.20%0.20%
2019-12-2737.4637.5836.4536.78-1.82%-1.37%-0.97%256,4009,561,000120%37.29-0.28%37.250.52%37.100.15%37.140.23%0.31%
2019-12-2637.0937.5636.9937.461.33%0.18%1.09%251,5009,404,000123%37.391.29%37.050.64%37.040.28%37.060.35%0.34%
2019-12-2536.7537.1836.5636.970.60%0.14%0.12%141,1005,209,00071%36.920.80%36.82-0.16%36.93-0.12%36.930.20%0.33%
2019-12-2436.8836.8836.3536.751.10%0.35%-0.28%151,6005,552,00076%36.62-0.81%36.88-0.44%36.98-0.36%36.850.07%0.34%
2019-12-2336.6737.2036.3136.35-1.86%-1.55%-1.30%153,0005,649,00080%36.92-0.50%37.04-0.17%37.11-0.17%36.830.17%0.36%
2019-12-2037.1837.3536.9037.04-0.38%-0.18%0.75%139,0005,158,00073%37.110.04%37.10-0.15%37.180.29%36.770.22%0.39%
2019-12-1937.0037.2536.8237.180.30%0.23%1.35%169,7006,295,00087%37.10-0.03%37.16-0.11%37.070.40%36.690.22%0.42%
2019-12-1837.3237.3236.9637.07-0.30%-0.10%1.27%205,7007,633,000107%37.11-0.37%37.200.41%36.920.42%36.610.25%0.45%
2019-12-1737.2437.5837.0037.18-0.59%-0.17%1.82%263,7009,821,000148%37.240.05%37.050.81%36.760.56%36.510.49%0.45%
2019-12-1636.6237.7036.3537.402.47%0.47%2.93%398,00014,815,000248%37.222.28%36.751.71%36.561.22%36.340.95%0.41%
2019-12-1336.0036.6336.0036.501.56%0.29%1.40%183,1006,664,000135%36.401.17%36.130.45%36.120.19%36.000.44%0.34%
2019-12-1236.0336.1735.6635.940.00%-0.10%0.28%158,5005,702,000120%35.98-0.02%35.97-0.20%36.05-0.10%35.840.26%0.32%